Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Control4 Corp (NQ: CTRL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.410 7.270 7.270 7.270 116,100 -0.15(-2.02%)
Dec 30, 2015 7.400 7.620 7.390 7.420 109,047 +0.02(+0.27%)
Dec 29, 2015 7.550 7.550 7.190 7.400 143,962 -0.14(-1.86%)
Dec 28, 2015 7.750 7.850 7.490 7.540 90,645 -0.26(-3.33%)
Dec 24, 2015 7.610 7.800 7.800 7.800 70,100 +0.17(+2.23%)
Dec 23, 2015 7.600 7.730 7.500 7.630 117,629 +0.09(+1.19%)
Dec 22, 2015 7.510 7.630 7.360 7.540 120,236 -0.01(-0.13%)
Dec 21, 2015 6.870 7.630 6.870 7.550 227,724 +0.64(+9.26%)
Dec 18, 2015 6.880 7.160 6.875 6.910 243,798 -0.01(-0.14%)
Dec 17, 2015 7.040 7.140 6.880 6.920 155,245 -0.15(-2.12%)
Dec 16, 2015 6.980 7.240 6.890 7.070 139,756 +0.15(+2.17%)
Dec 15, 2015 6.720 6.930 6.720 6.920 138,834 +0.22(+3.28%)
Dec 14, 2015 7.070 7.130 6.680 6.700 227,740 -0.39(-5.50%)
Dec 11, 2015 7.120 7.210 6.950 7.090 139,662 -0.15(-2.07%)
Dec 10, 2015 7.020 7.320 7.020 7.240 195,674 +0.20(+2.84%)
Dec 09, 2015 7.000 7.150 6.990 7.040 115,107 -0.01(-0.14%)
Dec 08, 2015 7.190 7.380 7.040 7.050 159,965 -0.25(-3.42%)
Dec 07, 2015 7.360 7.625 7.180 7.300 161,239 -0.10(-1.35%)
Dec 04, 2015 7.190 7.610 7.190 7.400 175,756 +0.18(+2.49%)
Dec 03, 2015 7.360 7.500 7.210 7.220 124,015 -0.13(-1.77%)
Dec 02, 2015 7.130 7.570 7.040 7.350 167,311 +0.24(+3.38%)
Dec 01, 2015 7.340 7.465 7.110 7.110 188,789 -0.17(-2.34%)
Nov 30, 2015 7.680 7.870 7.222 7.280 311,193 -0.45(-5.82%)
Nov 27, 2015 7.320 7.830 7.320 7.730 124,064 +0.45(+6.18%)
Nov 25, 2015 7.030 7.280 7.280 7.280 177,000 +0.23(+3.26%)
Nov 24, 2015 7.100 7.150 7.000 7.050 159,992 -0.09(-1.26%)
Nov 23, 2015 6.970 7.140 6.830 7.140 205,928 +0.14(+2.00%)
Nov 20, 2015 6.930 7.200 6.870 7.000 248,918 +0.11(+1.60%)
Nov 19, 2015 6.770 6.935 6.480 6.890 173,259 +0.13(+1.92%)
Nov 18, 2015 6.370 6.770 6.360 6.760 200,876 +0.43(+6.79%)
Nov 17, 2015 6.350 6.410 6.170 6.330 268,606 -0.07(-1.09%)
Nov 16, 2015 6.460 6.550 6.340 6.400 259,597 -0.12(-1.84%)
Nov 13, 2015 6.500 6.610 6.400 6.520 215,902 -0.03(-0.46%)
Nov 12, 2015 6.590 6.640 6.550 6.550 184,615 -0.09(-1.36%)
Nov 11, 2015 6.830 6.830 6.560 6.640 159,182 -0.19(-2.78%)
Nov 10, 2015 6.630 6.830 6.564 6.830 134,133 +0.21(+3.17%)
Nov 09, 2015 7.000 7.000 6.620 6.620 462,828 -0.38(-5.43%)
Nov 06, 2015 6.940 7.040 6.670 7.000 199,464 +0.09(+1.30%)
Nov 05, 2015 6.960 7.000 6.800 6.910 197,522 -0.04(-0.58%)
Nov 04, 2015 6.990 7.066 6.710 6.950 352,733 -0.05(-0.71%)
Nov 03, 2015 6.670 7.250 6.670 7.000 619,965 +0.34(+5.11%)
Nov 02, 2015 6.520 6.680 6.215 6.660 883,784 +0.12(+1.83%)
Oct 30, 2015 7.100 7.100 5.990 6.540 2,932,518 -2.40(-26.85%)
Oct 29, 2015 8.770 9.130 8.750 8.940 262,200 +0.13(+1.48%)
Oct 28, 2015 8.720 8.930 8.640 8.810 241,235 +0.09(+1.03%)
Oct 27, 2015 8.700 8.790 8.680 8.720 310,739 -0.03(-0.34%)
Oct 26, 2015 9.060 9.495 8.690 8.750 177,351 -0.27(-2.99%)
Oct 23, 2015 9.140 9.190 8.900 9.020 263,564 -0.02(-0.22%)
Oct 22, 2015 9.290 9.355 8.900 9.040 292,723 -0.25(-2.69%)
Oct 21, 2015 9.060 9.390 8.980 9.290 176,232 +0.23(+2.54%)
Oct 20, 2015 8.940 9.200 8.720 9.060 174,465 -0.12(-1.31%)
Oct 19, 2015 9.310 9.460 9.100 9.180 189,645 -0.22(-2.34%)
Oct 16, 2015 9.160 9.410 9.100 9.400 214,177 +0.24(+2.62%)
Oct 15, 2015 8.850 9.230 8.848 9.160 183,263 +0.32(+3.62%)
Oct 14, 2015 8.760 9.030 8.760 8.840 93,533 -0.03(-0.34%)
Oct 13, 2015 8.870 9.250 8.790 8.870 222,968 +0.00(+0.00%)
Oct 12, 2015 8.760 8.980 8.690 8.870 131,899 +0.10(+1.14%)
Oct 09, 2015 8.910 8.970 8.720 8.770 130,517 -0.12(-1.35%)
Oct 08, 2015 8.540 8.940 8.540 8.890 163,708 +0.29(+3.37%)
Oct 07, 2015 8.580 8.812 8.490 8.600 226,376 +0.03(+0.35%)
Oct 06, 2015 8.640 8.930 8.410 8.570 187,258 -0.04(-0.46%)
Oct 05, 2015 7.810 8.740 7.810 8.610 250,030 +0.82(+10.53%)
Oct 02, 2015 8.060 8.090 7.715 7.790 259,463 -0.37(-4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.